Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.98 | 37.98 | 37.83 | 37.88 | 13,008 | -0.10(-0.26%) |
May 30, 2019 | 37.86 | 37.99 | 37.86 | 37.98 | 10,862 | +0.02(+0.06%) |
May 29, 2019 | 38.03 | 38.03 | 37.91 | 37.95 | 5,556 | -0.15(-0.38%) |
May 28, 2019 | 38.14 | 38.14 | 38.00 | 38.10 | 6,992 | +0.10(+0.27%) |
May 24, 2019 | 37.95 | 38.06 | 37.93 | 38.00 | 11,985 | +0.02(+0.04%) |
May 23, 2019 | 38.11 | 38.11 | 37.94 | 37.98 | 9,218 | -0.13(-0.34%) |
May 22, 2019 | 38.14 | 38.14 | 38.09 | 38.11 | 12,904 | -0.03(-0.09%) |
May 21, 2019 | 38.16 | 38.16 | 38.03 | 38.14 | 17,021 | +0.14(+0.37%) |
May 20, 2019 | 38.06 | 38.06 | 37.93 | 38.00 | 17,080 | -0.06(-0.16%) |
May 17, 2019 | 37.98 | 38.06 | 37.97 | 38.06 | 16,564 | +0.08(+0.22%) |
May 16, 2019 | 37.81 | 38.03 | 37.81 | 37.98 | 14,999 | +0.04(+0.11%) |
May 15, 2019 | 37.89 | 37.94 | 37.85 | 37.94 | 8,934 | +0.00(+0.01%) |
May 14, 2019 | 37.77 | 37.96 | 37.77 | 37.94 | 9,992 | +0.17(+0.45%) |
May 13, 2019 | 38.00 | 38.00 | 37.74 | 37.77 | 18,165 | -0.36(-0.93%) |
May 10, 2019 | 38.08 | 38.15 | 37.85 | 38.12 | 11,177 | +0.10(+0.27%) |
May 09, 2019 | 37.98 | 38.17 | 37.92 | 38.02 | 12,509 | -0.07(-0.19%) |
May 08, 2019 | 38.15 | 38.16 | 38.06 | 38.09 | 22,817 | -0.00(-0.01%) |
May 07, 2019 | 38.23 | 38.26 | 38.06 | 38.09 | 26,065 | -0.16(-0.42%) |
May 06, 2019 | 38.32 | 38.32 | 38.20 | 38.26 | 16,734 | +0.03(+0.09%) |
May 03, 2019 | 38.19 | 38.24 | 38.17 | 38.22 | 12,120 | +0.03(+0.09%) |
May 02, 2019 | 38.20 | 38.32 | 38.09 | 38.19 | 19,371 | -0.08(-0.21%) |
May 01, 2019 | 38.48 | 38.48 | 38.17 | 38.27 | 35,513 | +0.03(+0.07%) |
Apr 30, 2019 | 38.29 | 38.29 | 38.20 | 38.24 | 15,881 | +0.04(+0.11%) |
Apr 29, 2019 | 38.32 | 38.32 | 38.20 | 38.20 | 34,100 | +0.00(+0.01%) |
Apr 26, 2019 | 38.23 | 38.43 | 38.14 | 38.20 | 29,493 | +0.04(+0.11%) |
Apr 25, 2019 | 38.22 | 38.22 | 38.13 | 38.16 | 8,812 | -0.05(-0.14%) |
Apr 24, 2019 | 38.41 | 38.41 | 38.11 | 38.21 | 12,138 | -0.03(-0.09%) |
Apr 23, 2019 | 38.16 | 38.26 | 38.12 | 38.24 | 14,123 | +0.14(+0.38%) |
Apr 22, 2019 | 38.24 | 38.24 | 38.07 | 38.10 | 22,783 | -0.01(-0.04%) |
Apr 18, 2019 | 38.13 | 38.13 | 38.09 | 38.11 | 11,625 | +0.01(+0.04%) |
Apr 17, 2019 | 38.33 | 38.33 | 38.10 | 38.10 | 23,698 | -0.09(-0.23%) |
Apr 16, 2019 | 38.14 | 38.22 | 38.14 | 38.18 | 15,617 | +0.04(+0.11%) |
Apr 15, 2019 | 38.38 | 38.38 | 38.10 | 38.14 | 19,727 | -0.09(-0.22%) |
Apr 12, 2019 | 38.17 | 38.23 | 38.08 | 38.23 | 13,112 | +0.16(+0.43%) |
Apr 11, 2019 | 38.16 | 38.16 | 37.96 | 38.07 | 9,296 | +0.10(+0.27%) |
Apr 10, 2019 | 37.96 | 37.96 | 37.88 | 37.96 | 13,041 | +0.06(+0.16%) |
Apr 09, 2019 | 37.95 | 37.96 | 37.90 | 37.90 | 40,230 | -0.00(-0.01%) |
Apr 08, 2019 | 38.00 | 38.00 | 37.88 | 37.91 | 41,298 | +0.01(+0.03%) |
Apr 05, 2019 | 37.93 | 37.93 | 37.89 | 37.90 | 25,684 | +0.04(+0.10%) |
Apr 04, 2019 | 38.06 | 38.06 | 37.83 | 37.86 | 30,810 | -0.03(-0.08%) |
Apr 03, 2019 | 37.93 | 38.02 | 37.79 | 37.89 | 28,134 | +0.10(+0.25%) |
Apr 02, 2019 | 37.91 | 37.91 | 37.78 | 37.79 | 16,434 | -0.10(-0.26%) |
Apr 01, 2019 | 38.04 | 38.04 | 37.76 | 37.89 | 149,520 | +0.16(+0.41%) |
Mar 29, 2019 | 37.88 | 37.88 | 37.66 | 37.74 | 15,410 | +0.10(+0.28%) |
Mar 28, 2019 | 37.82 | 37.82 | 37.59 | 37.63 | 8,672 | +0.06(+0.16%) |
Mar 27, 2019 | 37.93 | 37.93 | 37.52 | 37.57 | 12,286 | -0.00(-0.00%) |
Mar 26, 2019 | 37.58 | 37.62 | 37.54 | 37.58 | 9,964 | +0.07(+0.19%) |
Mar 25, 2019 | 37.48 | 37.55 | 37.46 | 37.50 | 16,483 | +0.04(+0.12%) |
Mar 22, 2019 | 37.62 | 37.62 | 37.46 | 37.46 | 16,281 | -0.17(-0.44%) |
Mar 21, 2019 | 37.68 | 37.68 | 37.59 | 37.62 | 11,420 | +0.03(+0.09%) |
Mar 20, 2019 | 37.47 | 37.67 | 37.40 | 37.59 | 17,859 | +0.16(+0.42%) |
Mar 19, 2019 | 37.44 | 37.53 | 37.43 | 37.43 | 14,509 | +0.01(+0.02%) |
Mar 18, 2019 | 37.53 | 37.53 | 37.42 | 37.43 | 28,151 | +0.00(+0.01%) |
Mar 15, 2019 | 37.46 | 37.46 | 37.39 | 37.42 | 12,618 | +0.10(+0.26%) |
Mar 14, 2019 | 37.48 | 37.48 | 37.32 | 37.33 | 19,106 | -0.02(-0.04%) |
Mar 13, 2019 | 37.25 | 37.37 | 37.23 | 37.34 | 14,426 | +0.09(+0.25%) |
Mar 12, 2019 | 37.26 | 37.26 | 37.24 | 37.25 | 8,762 | +0.11(+0.29%) |
Mar 11, 2019 | 37.20 | 37.20 | 37.06 | 37.14 | 15,007 | +0.10(+0.27%) |
Mar 08, 2019 | 37.04 | 37.14 | 36.98 | 37.04 | 31,477 | -0.03(-0.08%) |
Mar 07, 2019 | 37.29 | 37.29 | 37.02 | 37.07 | 14,390 | -0.09(-0.24%) |
Mar 06, 2019 | 37.26 | 37.26 | 37.15 | 37.16 | 21,913 | -0.04(-0.11%) |
Mar 05, 2019 | 37.21 | 37.21 | 37.16 | 37.20 | 1,812 | +0.02(+0.04%) |
Mar 04, 2019 | 37.43 | 37.43 | 37.12 | 37.19 | 24,303 | -0.02(-0.06%) |